Guangzhou Great Power Energy&Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	39.520	39.520	37.880	38.310	38.280	45,682,926
2025-10-24	35.010	39.180	34.570	38.390	38.360	67,500,218
2025-10-23	32.750	34.400	32.070	34.220	34.194	29,768,269
2025-10-22	33.690	33.800	32.730	32.930	32.905	16,552,629
2025-10-21	34.440	34.560	33.640	33.730	33.704	18,272,795
2025-10-20	34.290	34.790	33.830	34.080	34.054	18,848,402
2025-10-17	35.600	36.560	33.520	33.620	33.594	26,701,249
2025-10-16	36.680	36.860	35.600	35.890	35.862	21,801,411
2025-10-15	36.000	37.130	35.920	36.490	36.462	21,300,409
2025-10-14	38.050	38.220	35.380	35.570	35.543	27,019,675
2025-10-13	34.770	37.050	34.680	36.860	36.832	28,870,461
2025-10-10	38.450	38.920	36.410	36.410	36.382	44,227,781
2025-10-09	40.800	40.900	38.700	39.000	38.970	53,805,794
2025-09-30	39.450	42.240	39.060	40.800	40.769	56,978,763
2025-09-29	40.500	41.110	38.560	39.160	39.130	62,017,409
2025-09-26	36.520	40.810	36.400	38.130	38.101	68,395,364
2025-09-25	36.000	38.600	35.890	36.520	36.492	61,528,388
2025-09-24	34.070	37.450	33.860	36.790	36.762	68,277,100
2025-09-23	32.980	34.560	32.610	34.500	34.473	57,708,606
2025-09-22	32.800	34.220	32.360	32.990	32.965	24,037,021
2025-09-19	31.520	33.250	31.520	32.160	32.135	27,335,585
2025-09-18	32.450	32.760	31.340	31.710	31.686	31,086,953
2025-09-17	32.550	33.740	32.130	32.740	32.715	30,472,484
2025-09-16	33.070	33.400	32.000	32.880	32.855	34,920,210
2025-09-15	34.210	35.710	33.000	33.030	33.005	52,428,140
2025-09-12	32.610	34.640	32.610	33.550	33.524	58,729,159
2025-09-11	31.800	33.130	30.850	32.470	32.445	39,947,071
2025-09-10	32.000	32.650	31.220	31.520	31.496	43,466,452
2025-09-09	31.900	34.630	31.850	32.960	32.935	59,235,065
2025-09-08	33.590	33.700	31.670	32.400	32.375	64,812,736
2025-09-05	31.300	34.000	31.020	33.590	33.564	83,696,610
2025-09-04	29.480	33.010	29.350	31.160	31.136	79,707,472
2025-09-03	28.050	29.900	27.910	29.160	29.138	51,122,798
2025-09-02	28.590	28.850	27.770	28.000	27.978	25,211,114
2025-09-01	28.300	28.650	28.000	28.390	28.368	22,357,883
2025-08-29	27.520	29.160	27.310	28.300	28.278	38,068,618
2025-08-28	27.200	27.580	26.330	27.350	27.329	18,980,259
2025-08-27	27.870	28.680	27.310	27.350	27.329	23,711,321
2025-08-26	27.800	28.250	27.540	27.870	27.849	12,469,186
2025-08-25	27.600	28.270	27.420	27.900	27.879	20,608,883
2025-08-22	26.960	27.620	26.960	27.520	27.499	14,406,240
2025-08-21	27.840	27.860	27.080	27.250	27.229	12,943,988
2025-08-20	27.600	27.870	27.300	27.870	27.849	11,797,912
2025-08-19	27.770	28.090	27.350	27.840	27.819	14,998,384
2025-08-18	27.520	28.080	27.440	27.840	27.819	17,293,603
2025-08-15	27.500	27.860	27.330	27.560	27.539	15,700,450
2025-08-14	27.400	28.000	26.880	27.140	27.119	20,595,454
2025-08-13	27.070	27.250	26.910	27.100	27.079	9,344,862
2025-08-12	27.350	27.360	26.780	27.060	27.039	9,442,303
2025-08-11	26.730	27.600	26.710	27.290	27.269	17,894,512
2025-08-08	26.720	26.930	26.430	26.460	26.440	6,950,058
2025-08-07	27.030	27.070	26.600	26.720	26.699	8,861,094
2025-08-06	26.700	27.370	26.450	27.080	27.059	14,585,485
2025-08-05	26.370	27.200	26.200	26.770	26.749	13,541,288
2025-08-04	25.780	26.160	25.430	26.160	26.140	6,198,337
2025-08-01	25.770	26.090	25.620	25.770	25.750	5,826,855
2025-07-31	26.280	26.600	25.660	25.770	25.750	9,847,400
2025-07-30	27.300	27.300	26.180	26.350	26.330	12,219,400
2025-07-29	27.000	27.400	26.830	27.040	27.019	10,132,883
2025-07-28	26.700	27.150	26.530	27.050	27.029	11,344,143

← NewerPage 5 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0600 CNY
2024-05-28	0.0600 CNY
2023-10-09	0.1374 CNY
2022-06-08	0.0500 CNY
2021-06-02	0.1000 CNY
2019-06-20	0.0602 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.